Silgan Holdings Inc. (SLGN)
NYSE: SLGN · Real-Time Price · USD
51.69
+0.89 (1.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Silgan Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 50.84 | 51.90 | 50.40 | 51.69 | 51.69 | 1.75% | 626,191 |
Apr 23, 2025 | 51.44 | 52.16 | 50.59 | 50.80 | 50.80 | -0.22% | 650,361 |
Apr 22, 2025 | 49.73 | 51.10 | 49.48 | 50.91 | 50.91 | 4.28% | 1,194,228 |
Apr 21, 2025 | 49.32 | 49.41 | 48.40 | 48.82 | 48.82 | -0.99% | 640,630 |
Apr 17, 2025 | 49.21 | 49.75 | 49.15 | 49.31 | 49.31 | 0.63% | 647,798 |
Apr 16, 2025 | 49.34 | 49.46 | 48.52 | 49.00 | 49.00 | -0.02% | 632,295 |
Apr 15, 2025 | 49.37 | 49.72 | 48.81 | 49.01 | 49.01 | -1.07% | 631,155 |
Apr 14, 2025 | 49.56 | 49.76 | 49.14 | 49.54 | 49.54 | 1.23% | 621,414 |
Apr 11, 2025 | 47.44 | 49.02 | 47.16 | 48.94 | 48.94 | 2.77% | 731,164 |
Apr 10, 2025 | 47.93 | 48.38 | 46.71 | 47.62 | 47.62 | -2.18% | 687,322 |
Apr 9, 2025 | 45.19 | 49.00 | 44.37 | 48.68 | 48.68 | 7.04% | 928,935 |
Apr 8, 2025 | 47.07 | 48.09 | 44.85 | 45.48 | 45.48 | -1.13% | 1,491,711 |
Apr 7, 2025 | 45.99 | 48.09 | 45.04 | 46.00 | 46.00 | -3.81% | 1,929,160 |
Apr 4, 2025 | 48.12 | 48.56 | 46.82 | 47.82 | 47.82 | -3.57% | 1,099,679 |
Apr 3, 2025 | 49.93 | 50.29 | 49.12 | 49.59 | 49.59 | -3.91% | 716,505 |
Apr 2, 2025 | 50.96 | 51.63 | 50.80 | 51.61 | 51.61 | 0.60% | 468,724 |
Apr 1, 2025 | 51.17 | 51.48 | 50.72 | 51.30 | 51.30 | 0.35% | 610,954 |
Mar 31, 2025 | 50.33 | 51.55 | 50.22 | 51.12 | 51.12 | 0.81% | 680,438 |
Mar 28, 2025 | 51.43 | 51.70 | 50.28 | 50.71 | 50.71 | -1.51% | 492,194 |
Mar 27, 2025 | 50.96 | 51.85 | 50.81 | 51.49 | 51.49 | 0.90% | 618,212 |
Mar 26, 2025 | 50.14 | 51.10 | 49.96 | 51.03 | 51.03 | 2.10% | 1,015,232 |
Mar 25, 2025 | 50.24 | 50.50 | 49.74 | 49.98 | 49.98 | -0.20% | 686,019 |
Mar 24, 2025 | 50.07 | 50.44 | 49.56 | 50.08 | 50.08 | 0.62% | 835,427 |
Mar 21, 2025 | 49.91 | 50.11 | 49.29 | 49.77 | 49.77 | -1.15% | 4,421,878 |
Mar 20, 2025 | 49.61 | 50.73 | 49.58 | 50.35 | 50.35 | 0.66% | 915,067 |
Mar 19, 2025 | 49.64 | 50.05 | 49.31 | 50.02 | 50.02 | 0.64% | 673,949 |
Mar 18, 2025 | 49.70 | 49.78 | 49.26 | 49.70 | 49.70 | -0.26% | 678,134 |
Mar 17, 2025 | 49.37 | 49.96 | 49.14 | 49.83 | 49.83 | 0.42% | 476,932 |
Mar 14, 2025 | 49.11 | 49.67 | 48.76 | 49.62 | 49.42 | 1.64% | 672,001 |
Mar 13, 2025 | 49.39 | 49.77 | 48.25 | 48.82 | 48.63 | -1.03% | 833,613 |
Mar 12, 2025 | 50.67 | 50.76 | 48.79 | 49.33 | 49.13 | -2.84% | 779,325 |
Mar 11, 2025 | 51.53 | 51.76 | 50.41 | 50.77 | 50.57 | -1.36% | 837,473 |
Mar 10, 2025 | 52.57 | 53.26 | 51.41 | 51.47 | 51.26 | -2.91% | 813,381 |
Mar 7, 2025 | 51.84 | 53.26 | 51.68 | 53.01 | 52.80 | 2.22% | 769,583 |
Mar 6, 2025 | 51.54 | 52.04 | 51.03 | 51.86 | 51.65 | 0.02% | 829,766 |
Mar 5, 2025 | 51.67 | 52.70 | 51.39 | 51.85 | 51.64 | 0.93% | 967,494 |
Mar 4, 2025 | 52.19 | 52.36 | 51.27 | 51.37 | 51.17 | -2.47% | 803,720 |
Mar 3, 2025 | 54.25 | 54.91 | 52.51 | 52.67 | 52.46 | -3.02% | 715,138 |
Feb 28, 2025 | 53.72 | 54.33 | 53.67 | 54.31 | 54.09 | 1.36% | 612,666 |
Feb 27, 2025 | 54.28 | 54.52 | 53.56 | 53.58 | 53.37 | -2.08% | 604,134 |
Feb 26, 2025 | 55.35 | 55.47 | 54.44 | 54.72 | 54.50 | -0.73% | 719,619 |
Feb 25, 2025 | 54.51 | 55.52 | 54.51 | 55.12 | 54.90 | 1.10% | 794,973 |
Feb 24, 2025 | 54.53 | 55.09 | 54.02 | 54.52 | 54.30 | 0.22% | 667,024 |
Feb 21, 2025 | 55.66 | 55.79 | 54.30 | 54.40 | 54.18 | -2.02% | 798,016 |
Feb 20, 2025 | 54.65 | 55.52 | 54.25 | 55.52 | 55.30 | 1.44% | 751,691 |
Feb 19, 2025 | 53.76 | 54.97 | 53.63 | 54.73 | 54.51 | 1.03% | 747,090 |
Feb 18, 2025 | 53.50 | 54.25 | 53.04 | 54.17 | 53.95 | 0.91% | 640,568 |
Feb 14, 2025 | 53.52 | 53.87 | 53.36 | 53.68 | 53.47 | 0.90% | 617,177 |
Feb 13, 2025 | 52.66 | 53.40 | 52.48 | 53.20 | 52.99 | 1.62% | 530,300 |
Feb 12, 2025 | 52.40 | 52.75 | 52.11 | 52.35 | 52.14 | -1.17% | 456,844 |